Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.03 | 22.25 | 21.15 | 22.15 | 2,566,949 | +0.14(+0.64%) |
Jul 28, 2022 | 21.79 | 22.25 | 21.33 | 22.01 | 4,276,547 | -0.48(-2.13%) |
Jul 27, 2022 | 21.89 | 22.59 | 21.60 | 22.49 | 2,521,545 | +0.33(+1.50%) |
Jul 26, 2022 | 21.37 | 22.21 | 21.19 | 22.16 | 2,010,290 | -0.09(-0.39%) |
Jul 25, 2022 | 22.58 | 22.72 | 22.13 | 22.25 | 2,336,207 | +0.68(+3.14%) |
Jul 22, 2022 | 21.73 | 21.91 | 21.17 | 21.57 | 4,223,775 | -1.17(-5.15%) |
Jul 21, 2022 | 23.62 | 23.66 | 22.66 | 22.74 | 2,618,824 | -1.21(-5.05%) |
Jul 20, 2022 | 23.39 | 24.31 | 23.38 | 23.95 | 1,711,153 | -0.19(-0.77%) |
Jul 19, 2022 | 23.72 | 24.55 | 23.63 | 24.14 | 1,859,636 | +0.38(+1.62%) |
Jul 18, 2022 | 23.56 | 24.19 | 23.54 | 23.75 | 2,057,008 | +0.74(+3.20%) |
Jul 15, 2022 | 23.20 | 23.35 | 22.63 | 23.01 | 2,659,377 | -0.39(-1.68%) |
Jul 14, 2022 | 23.71 | 24.00 | 23.04 | 23.41 | 2,241,941 | +0.56(+2.45%) |
Jul 13, 2022 | 24.50 | 24.70 | 22.74 | 22.85 | 3,767,908 | -0.88(-3.69%) |
Jul 12, 2022 | 23.42 | 23.78 | 22.98 | 23.72 | 1,553,134 | -0.41(-1.70%) |
Jul 11, 2022 | 24.54 | 24.60 | 23.87 | 24.14 | 1,773,098 | -1.28(-5.03%) |
Jul 08, 2022 | 24.80 | 25.70 | 24.76 | 25.41 | 2,071,683 | +0.86(+3.50%) |
Jul 07, 2022 | 23.76 | 24.73 | 23.71 | 24.56 | 1,950,544 | +0.62(+2.61%) |
Jul 06, 2022 | 22.40 | 23.94 | 22.33 | 23.93 | 2,400,845 | +1.15(+5.03%) |
Jul 05, 2022 | 22.71 | 23.14 | 22.19 | 22.78 | 2,279,719 | -0.56(-2.42%) |
Jul 01, 2022 | 23.27 | 23.72 | 22.25 | 23.35 | 3,144,552 | -0.73(-3.04%) |
Jun 30, 2022 | 24.14 | 24.16 | 23.51 | 24.08 | 3,081,693 | -0.70(-2.81%) |
Jun 29, 2022 | 25.75 | 25.90 | 24.73 | 24.78 | 1,721,733 | -1.17(-4.50%) |
Jun 28, 2022 | 26.50 | 26.82 | 25.90 | 25.94 | 1,553,914 | -0.35(-1.32%) |
Jun 27, 2022 | 26.54 | 26.61 | 25.91 | 26.29 | 1,685,384 | +0.69(+2.68%) |
Jun 24, 2022 | 25.07 | 25.70 | 24.62 | 25.60 | 1,835,393 | +0.98(+3.97%) |
Jun 23, 2022 | 24.79 | 25.07 | 23.95 | 24.63 | 3,846,092 | -0.68(-2.67%) |
Jun 22, 2022 | 25.65 | 25.86 | 25.18 | 25.30 | 3,697,642 | -2.24(-8.12%) |
Jun 21, 2022 | 27.56 | 27.76 | 26.92 | 27.54 | 2,538,041 | +1.42(+5.44%) |
Jun 17, 2022 | 26.25 | 26.95 | 25.66 | 26.12 | 2,803,930 | -0.36(-1.34%) |
Jun 16, 2022 | 28.86 | 29.05 | 26.46 | 26.47 | 4,030,713 | -0.54(-1.99%) |
Jun 15, 2022 | 27.68 | 28.49 | 26.96 | 27.01 | 3,925,253 | -1.64(-5.74%) |
Jun 14, 2022 | 27.40 | 28.84 | 27.04 | 28.65 | 3,106,922 | +1.03(+3.73%) |
Jun 13, 2022 | 26.80 | 28.26 | 26.65 | 27.62 | 4,490,363 | +2.35(+9.29%) |
Jun 10, 2022 | 24.87 | 25.78 | 24.72 | 25.28 | 2,892,963 | +0.48(+1.95%) |
Jun 09, 2022 | 25.19 | 25.29 | 24.65 | 24.79 | 1,178,325 | -0.25(-0.99%) |
Jun 08, 2022 | 24.65 | 25.04 | 24.39 | 25.04 | 1,329,189 | +0.60(+2.44%) |
Jun 07, 2022 | 24.73 | 24.74 | 23.96 | 24.44 | 2,045,071 | -0.77(-3.07%) |
Jun 06, 2022 | 24.43 | 25.25 | 24.22 | 25.22 | 2,625,923 | +1.29(+5.41%) |
Jun 03, 2022 | 24.45 | 24.58 | 23.86 | 23.92 | 2,498,566 | +0.17(+0.72%) |
Jun 02, 2022 | 23.53 | 24.23 | 23.47 | 23.75 | 1,365,707 | -0.02(-0.09%) |
Jun 01, 2022 | 23.37 | 24.07 | 23.09 | 23.77 | 3,815,928 | +0.11(+0.48%) |
May 31, 2022 | 23.32 | 24.04 | 23.31 | 23.66 | 1,861,157 | +1.37(+6.16%) |
May 27, 2022 | 22.13 | 22.45 | 21.89 | 22.29 | 1,714,882 | -0.13(-0.58%) |
May 26, 2022 | 22.26 | 22.97 | 22.25 | 22.42 | 2,780,445 | +0.30(+1.37%) |
May 25, 2022 | 21.94 | 22.52 | 21.94 | 22.12 | 2,156,642 | -0.26(-1.18%) |
May 24, 2022 | 22.96 | 22.99 | 21.91 | 22.38 | 3,637,660 | -1.41(-5.93%) |
May 23, 2022 | 23.13 | 23.79 | 22.82 | 23.79 | 2,301,885 | +1.12(+4.95%) |
May 20, 2022 | 23.51 | 23.53 | 22.38 | 22.67 | 3,566,741 | -0.83(-3.54%) |
May 19, 2022 | 22.56 | 23.66 | 22.54 | 23.50 | 2,432,441 | -0.17(-0.70%) |
May 18, 2022 | 25.11 | 25.14 | 23.57 | 23.66 | 3,584,247 | -1.61(-6.38%) |
May 17, 2022 | 25.08 | 25.30 | 24.70 | 25.28 | 2,205,428 | +0.92(+3.79%) |
May 16, 2022 | 24.13 | 24.37 | 23.70 | 24.35 | 2,028,433 | +0.01(+0.04%) |
May 13, 2022 | 23.73 | 24.34 | 23.62 | 24.34 | 3,460,926 | +1.12(+4.83%) |
May 12, 2022 | 23.06 | 23.28 | 22.60 | 23.22 | 4,354,373 | +0.05(+0.19%) |
May 11, 2022 | 25.19 | 25.36 | 23.12 | 23.18 | 4,631,764 | -1.37(-5.57%) |
May 10, 2022 | 24.40 | 24.69 | 23.71 | 24.54 | 4,987,335 | -0.73(-2.89%) |
May 09, 2022 | 26.53 | 26.63 | 25.23 | 25.27 | 4,738,982 | -0.68(-2.62%) |
May 06, 2022 | 25.65 | 26.15 | 25.03 | 25.95 | 4,837,655 | +1.17(+4.74%) |
May 05, 2022 | 24.24 | 25.60 | 24.19 | 24.78 | 5,575,953 | +1.81(+7.88%) |
May 04, 2022 | 23.33 | 23.69 | 22.74 | 22.97 | 4,035,070 | -0.36(-1.54%) |
May 03, 2022 | 22.67 | 23.37 | 22.51 | 23.33 | 3,775,324 | -0.47(-1.99%) |